COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:104.00
CallsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200306C001040002020-02-25 3:09PM EST2020-03-060.070.000.450.00-75973.83%
COF200313C001040002020-02-24 10:37AM EST2020-03-130.320.001.760.00-24573.68%
COF200320C001040002020-02-26 10:49AM EST2020-03-200.290.110.510.00-2951.61%
COF200327C001040002020-02-20 9:39AM EST2020-03-272.170.080.730.00-3449.29%
COF200403C001040002020-02-21 11:56AM EST2020-04-030.200.071.200.00-2851.47%
PutsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200306P001040002020-02-14 9:50AM EST2020-03-062.5513.9018.300.00-2882.03%
COF200313P001040002020-02-24 1:19PM EST2020-03-1310.9514.8518.400.00-151473.83%
COF200327P001040002020-02-19 11:29AM EST2020-03-272.4414.8018.600.00--653.54%
COF200403P001040002020-02-20 2:53PM EST2020-04-033.1014.2018.650.00--172.56%